Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2018	+1.00 / +3.19%	32.20	32.30	31.05	32.30	32.01	7.05	220,430
7/12/2018	-0.50 / -1.57%	32.00	32.50	31.20	31.30	31.52	6.83	113,850
7/11/2018	-0.65 / -2.00%	32.00	33.00	31.00	31.80	31.34	6.94	125,750
7/10/2018	-0.05 / -0.15%	32.50	33.50	32.00	32.45	32.75	7.08	122,830
7/9/2018	-0.50 / -1.52%	33.50	33.70	32.50	32.50	32.85	7.09	47,100
7/6/2018	+1.00 / +3.13%	32.50	33.10	31.80	33.00	32.29	7.20	35,000
7/5/2018	-0.90 / -2.74%	33.70	33.70	32.00	32.00	32.56	6.98	31,230
7/4/2018	-0.10 / -0.30%	33.00	34.00	32.90	32.90	33.03	7.18	228,410
7/3/2018	-0.60 / -1.79%	33.90	34.50	32.80	33.00	33.06	7.20	127,600
7/2/2018	-1.25 / -3.59%	34.50	34.50	32.60	33.60	33.46	7.33	93,290
6/29/2018	+0.35 / +1.01%	33.75	35.50	33.75	34.85	34.56	7.61	485,870
6/28/2018	-1.00 / -2.82%	35.00	35.50	34.00	34.50	34.47	7.53	82,040
6/27/2018	0.00 / 0.00%	35.50	36.20	34.60	35.50	35.37	7.75	716,730
6/26/2018	+0.50 / +1.43%	34.45	35.80	34.45	35.50	35.39	7.75	114,940
6/25/2018	-0.30 / -0.85%	35.60	36.00	35.00	35.00	35.27	7.64	44,290
6/22/2018	+1.15 / +3.37%	33.70	35.40	33.70	35.30	34.83	7.71	181,190
6/21/2018	+0.15 / +0.44%	34.00	34.80	33.70	34.15	34.18	7.45	88,070
6/20/2018	+1.00 / +3.03%	33.00	34.45	33.00	34.00	33.84	7.42	83,630
6/19/2018	-2.00 / -5.71%	34.10	34.30	32.65	33.00	33.36	7.20	376,500
6/18/2018	-1.30 / -3.58%	35.70	36.20	34.25	35.00	35.04	7.64	97,870
6/15/2018	-0.90 / -2.42%	37.00	37.40	35.80	36.30	36.25	7.92	161,970
6/14/2018	+0.65 / +1.78%	36.70	37.40	36.55	37.20	37.10	8.12	256,860
6/13/2018	+1.00 / +2.81%	35.00	36.60	35.00	36.55	36.31	7.98	184,250
6/12/2018	-0.95 / -2.60%	35.40	36.50	34.55	35.55	35.48	7.76	236,810
6/11/2018	+1.20 / +3.40%	34.60	36.80	34.00	36.50	36.06	7.97	347,640
6/8/2018	+0.50 / +1.44%	34.80	35.30	34.20	35.30	34.92	7.71	231,130
6/7/2018	+0.20 / +0.58%	34.50	35.00	33.65	34.80	34.51	7.60	164,640
6/6/2018	+2.00 / +6.13%	32.60	34.60	31.80	34.60	33.65	7.55	312,770
6/5/2018	0.00 / 0.00%	32.90	33.00	32.00	32.60	32.55	7.12	92,650
6/4/2018	+1.70 / +5.50%	30.90	32.70	30.90	32.60	32.01	7.12	153,190

<<Previous 30 days Next 30 days>>

VSC News

17/10	VSC: Announcement of the change of listing
16/10	VSC: Decision on the change of listing
14/10	VSC: Completing the purchase of shares of VNA
08/10	VSC: Receiving the transfer of shares in VNA
30/09	VSC: Change in the 28th Business Registration Certificate